Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

547.97 +5.67 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 468.40 472.12 467.49 467.78 752,317 -1.03(-0.22%)
Feb 27, 2023 471.25 473.79 467.39 468.81 509,184 +1.18(+0.25%)
Feb 24, 2023 464.57 468.50 462.90 467.62 866,892 -2.90(-0.62%)
Feb 23, 2023 471.02 473.33 465.14 470.52 612,507 +2.26(+0.48%)
Feb 22, 2023 468.19 471.66 466.90 468.26 1,349,218 +0.58(+0.12%)
Feb 21, 2023 473.80 475.35 467.19 467.68 423,768 -11.60(-2.42%)
Feb 17, 2023 478.43 479.86 475.46 479.28 522,715 -0.63(-0.13%)
Feb 16, 2023 477.50 485.07 477.17 479.91 614,212 -3.48(-0.72%)
Feb 15, 2023 477.01 483.47 476.32 483.39 364,889 +3.19(+0.66%)
Feb 14, 2023 477.21 483.11 475.09 480.19 539,067 +0.24(+0.05%)
Feb 13, 2023 474.63 480.00 472.98 479.96 477,861 +5.70(+1.20%)
Feb 10, 2023 471.03 474.75 470.48 474.25 531,932 +1.10(+0.23%)
Feb 09, 2023 481.94 484.18 471.91 473.15 614,817 -5.77(-1.21%)
Feb 08, 2023 481.92 483.76 477.90 478.92 668,010 -5.77(-1.19%)
Feb 07, 2023 479.45 485.81 476.12 484.70 975,649 +3.64(+0.76%)
Feb 06, 2023 483.56 486.04 479.18 481.06 767,865 -5.61(-1.15%)
Feb 03, 2023 485.72 490.59 484.73 486.67 1,146,895 -3.15(-0.64%)
Feb 02, 2023 487.01 492.15 485.53 489.82 1,026,750 +5.54(+1.14%)
Feb 01, 2023 475.35 487.39 473.98 484.28 1,256,152 +7.64(+1.60%)
Jan 31, 2023 466.30 476.73 466.30 476.65 1,352,772 +11.21(+2.41%)
Jan 30, 2023 467.24 471.74 465.20 465.44 700,552 -5.20(-1.11%)
Jan 27, 2023 466.89 472.22 466.89 470.64 383,170 +1.79(+0.38%)
Jan 26, 2023 467.74 469.50 463.73 468.84 499,880 +3.92(+0.84%)
Jan 25, 2023 459.66 465.15 457.97 464.92 499,341 +1.17(+0.25%)
Jan 24, 2023 463.06 465.99 461.33 463.75 415,993 -1.52(-0.33%)
Jan 23, 2023 460.25 466.76 459.50 465.27 632,010 +5.91(+1.29%)
Jan 20, 2023 453.63 459.68 450.72 459.36 510,895 +7.37(+1.63%)
Jan 19, 2023 453.71 455.17 449.96 451.99 496,375 -4.69(-1.03%)
Jan 18, 2023 464.06 467.40 456.61 456.68 799,942 -6.07(-1.31%)
Jan 17, 2023 463.84 465.69 461.99 462.75 570,336 -1.00(-0.21%)
Jan 13, 2023 458.54 464.17 457.86 463.74 634,072 +2.26(+0.49%)
Jan 12, 2023 459.43 462.37 455.45 461.48 766,675 +4.18(+0.91%)
Jan 11, 2023 453.80 457.38 453.29 457.31 467,232 +5.60(+1.24%)
Jan 10, 2023 446.80 451.78 445.00 451.71 414,555 +4.36(+0.98%)
Jan 09, 2023 449.39 452.38 446.91 447.35 627,777 -0.12(-0.03%)
Jan 06, 2023 440.12 448.14 438.75 447.46 678,200 +11.12(+2.55%)
Jan 05, 2023 437.97 438.40 433.84 436.35 569,466 -4.53(-1.03%)
Jan 04, 2023 437.79 443.08 436.88 440.88 654,898 +6.63(+1.53%)
Jan 03, 2023 439.82 442.17 431.25 434.25 862,759 -2.04(-0.47%)
Dec 30, 2022 434.77 437.15 432.73 436.29 624,656 -1.96(-0.45%)
Dec 29, 2022 432.41 439.80 432.03 438.25 437,281 +8.34(+1.94%)
Dec 28, 2022 437.57 438.79 429.81 429.91 408,716 -7.39(-1.69%)
Dec 27, 2022 437.01 439.09 434.81 437.30 448,882 +0.21(+0.05%)
Dec 23, 2022 433.20 437.26 431.52 437.10 430,067 +3.31(+0.76%)
Dec 22, 2022 436.10 436.10 426.79 433.79 633,039 -5.15(-1.17%)
Dec 21, 2022 434.60 440.01 434.60 438.94 856,504 +8.17(+1.90%)
Dec 20, 2022 427.51 433.13 427.48 430.77 702,730 +2.24(+0.52%)
Dec 19, 2022 433.23 434.69 426.68 428.54 840,197 -5.03(-1.16%)
Dec 16, 2022 433.14 436.07 430.17 433.57 685,461 -4.43(-1.01%)
Dec 15, 2022 442.52 443.34 436.77 438.00 847,996 -10.18(-2.27%)
Dec 14, 2022 449.91 453.90 444.93 448.18 804,954 -2.10(-0.47%)
Dec 13, 2022 460.20 460.95 447.25 450.28 1,349,463 +2.62(+0.59%)
Dec 12, 2022 443.50 448.06 441.34 447.66 887,782 +4.81(+1.09%)
Dec 09, 2022 445.33 447.92 442.80 442.85 615,486 -4.88(-1.09%)
Dec 08, 2022 446.24 450.73 445.35 447.73 447,334 +3.50(+0.79%)
Dec 07, 2022 443.76 448.25 443.06 444.22 551,584 -0.53(-0.12%)
Dec 06, 2022 449.33 450.59 440.85 444.75 955,582 -5.27(-1.17%)
Dec 05, 2022 458.11 458.11 448.16 450.02 885,437 -11.45(-2.48%)
Dec 02, 2022 455.68 463.68 455.68 461.47 608,161 +0.44(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.